Danhua Chemical Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.230 | 3.230 | 3.180 | 3.230 | 3.230 | 8,294,626 |
| 2023-02-01 | 3.200 | 3.210 | 3.160 | 3.200 | 3.200 | 9,626,700 |
| 2023-01-31 | 3.150 | 3.180 | 3.100 | 3.180 | 3.180 | 10,308,100 |
| 2023-01-30 | 3.140 | 3.190 | 3.120 | 3.180 | 3.180 | 11,807,200 |
| 2023-01-20 | 3.090 | 3.130 | 3.080 | 3.120 | 3.120 | 7,114,805 |
| 2023-01-19 | 3.080 | 3.100 | 3.050 | 3.090 | 3.090 | 5,968,500 |
| 2023-01-18 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 7,576,100 |
| 2023-01-17 | 3.030 | 3.090 | 3.030 | 3.070 | 3.070 | 11,670,644 |
| 2023-01-16 | 3.000 | 3.050 | 2.990 | 3.040 | 3.040 | 7,999,028 |
| 2023-01-13 | 3.030 | 3.040 | 2.980 | 3.010 | 3.010 | 5,736,300 |
| 2023-01-12 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 7,372,400 |
| 2023-01-11 | 3.080 | 3.080 | 3.010 | 3.020 | 3.020 | 7,570,000 |
| 2023-01-10 | 3.160 | 3.160 | 3.050 | 3.070 | 3.070 | 13,548,700 |
| 2023-01-09 | 3.140 | 3.160 | 3.130 | 3.160 | 3.160 | 6,199,550 |
| 2023-01-06 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 8,634,200 |
| 2023-01-05 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 10,174,242 |
| 2023-01-04 | 3.210 | 3.230 | 3.180 | 3.210 | 3.210 | 6,607,600 |
| 2023-01-03 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 9,482,700 |
| 2022-12-30 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 6,647,168 |
| 2022-12-29 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 6,441,200 |
| 2022-12-28 | 3.260 | 3.260 | 3.170 | 3.200 | 3.200 | 10,502,700 |
| 2022-12-27 | 3.220 | 3.290 | 3.210 | 3.260 | 3.260 | 10,244,668 |
| 2022-12-26 | 3.190 | 3.230 | 3.160 | 3.220 | 3.220 | 10,022,187 |
| 2022-12-23 | 3.230 | 3.330 | 3.180 | 3.190 | 3.190 | 13,593,157 |
| 2022-12-22 | 3.290 | 3.360 | 3.250 | 3.270 | 3.270 | 14,489,217 |
| 2022-12-21 | 3.250 | 3.290 | 3.220 | 3.270 | 3.270 | 9,958,300 |
| 2022-12-20 | 3.250 | 3.310 | 3.210 | 3.290 | 3.290 | 10,795,100 |
| 2022-12-19 | 3.370 | 3.400 | 3.240 | 3.260 | 3.260 | 16,175,400 |
| 2022-12-16 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 14,936,000 |
| 2022-12-15 | 3.320 | 3.410 | 3.310 | 3.350 | 3.350 | 17,005,457 |
| 2022-12-14 | 3.390 | 3.440 | 3.310 | 3.330 | 3.330 | 19,922,300 |
| 2022-12-13 | 3.380 | 3.450 | 3.360 | 3.400 | 3.400 | 25,056,832 |
| 2022-12-12 | 3.440 | 3.460 | 3.360 | 3.380 | 3.380 | 33,815,675 |
| 2022-12-09 | 3.610 | 3.650 | 3.390 | 3.460 | 3.460 | 75,241,832 |
| 2022-12-08 | 3.310 | 3.600 | 3.300 | 3.600 | 3.600 | 43,967,816 |
| 2022-12-07 | 3.250 | 3.320 | 3.240 | 3.270 | 3.270 | 10,358,100 |
| 2022-12-06 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 4,486,200 |
| 2022-12-05 | 3.260 | 3.310 | 3.240 | 3.270 | 3.270 | 7,300,300 |
| 2022-12-02 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 9,225,701 |
| 2022-12-01 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 5,015,900 |
| 2022-11-30 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 5,147,410 |
| 2022-11-29 | 3.140 | 3.190 | 3.130 | 3.190 | 3.190 | 7,188,933 |
| 2022-11-28 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 6,487,500 |
| 2022-11-25 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 5,659,200 |
| 2022-11-24 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 8,323,900 |
| 2022-11-23 | 3.110 | 3.220 | 3.100 | 3.120 | 3.120 | 9,316,500 |
| 2022-11-22 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 6,895,299 |
| 2022-11-21 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 6,336,669 |
| 2022-11-18 | 3.170 | 3.200 | 3.110 | 3.130 | 3.130 | 5,759,033 |
| 2022-11-17 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 4,943,368 |
| 2022-11-16 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 4,182,600 |
| 2022-11-15 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 5,452,700 |
| 2022-11-14 | 3.130 | 3.200 | 3.110 | 3.130 | 3.130 | 7,860,600 |
| 2022-11-11 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 6,551,300 |
| 2022-11-10 | 3.070 | 3.110 | 3.030 | 3.110 | 3.110 | 7,091,772 |
| 2022-11-09 | 3.070 | 3.100 | 3.070 | 3.080 | 3.080 | 3,715,902 |
| 2022-11-08 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 4,969,400 |
| 2022-11-07 | 3.030 | 3.080 | 3.010 | 3.070 | 3.070 | 6,424,370 |
| 2022-11-04 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 8,908,958 |
| 2022-11-03 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 5,398,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.